Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
67.17
+0.56 (0.84%)
At close: Sep 11, 2025, 4:00 PM EDT
67.30
+0.13 (0.19%)
After-hours: Sep 11, 2025, 4:10 PM EDT
Banner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 66.78 | 67.17 | 66.39 | 67.17 | - | 0.84% | 189,324 |
| Sep 10, 2025 | 66.85 | 67.19 | 66.51 | 66.61 | 66.61 | -0.31% | 86,199 |
| Sep 9, 2025 | 67.59 | 67.95 | 66.10 | 66.82 | 66.82 | -1.21% | 132,386 |
| Sep 8, 2025 | 67.90 | 68.06 | 66.34 | 67.64 | 67.64 | -0.03% | 127,786 |
| Sep 5, 2025 | 68.05 | 68.97 | 67.36 | 67.66 | 67.66 | -0.19% | 144,248 |
| Sep 4, 2025 | 67.11 | 67.86 | 66.41 | 67.79 | 67.79 | 1.62% | 105,086 |
| Sep 3, 2025 | 66.51 | 67.46 | 66.11 | 66.71 | 66.71 | -0.27% | 121,997 |
| Sep 2, 2025 | 66.20 | 66.95 | 65.79 | 66.89 | 66.89 | -0.21% | 97,559 |
| Aug 29, 2025 | 67.50 | 67.84 | 66.97 | 67.03 | 67.03 | -0.34% | 117,002 |
| Aug 28, 2025 | 67.75 | 67.95 | 66.89 | 67.26 | 67.26 | -0.56% | 132,744 |
| Aug 27, 2025 | 67.21 | 68.06 | 65.02 | 67.64 | 67.64 | 0.31% | 151,555 |
| Aug 26, 2025 | 67.06 | 67.95 | 66.70 | 67.43 | 67.43 | 0.58% | 157,881 |
| Aug 25, 2025 | 67.33 | 67.66 | 66.95 | 67.04 | 67.04 | -1.00% | 125,318 |
| Aug 22, 2025 | 64.29 | 67.93 | 64.16 | 67.72 | 67.72 | 6.09% | 199,021 |
| Aug 21, 2025 | 63.83 | 64.35 | 63.41 | 63.83 | 63.83 | -0.51% | 192,765 |
| Aug 20, 2025 | 64.63 | 64.78 | 63.93 | 64.16 | 64.16 | -0.30% | 124,735 |
| Aug 19, 2025 | 63.90 | 64.84 | 63.90 | 64.35 | 64.35 | 0.37% | 108,524 |
| Aug 18, 2025 | 63.51 | 64.14 | 63.36 | 64.11 | 64.11 | 0.61% | 124,554 |
| Aug 15, 2025 | 65.74 | 65.93 | 63.64 | 63.72 | 63.72 | -2.75% | 260,986 |
| Aug 14, 2025 | 65.09 | 65.66 | 64.59 | 65.52 | 65.52 | -0.89% | 153,749 |
| Aug 13, 2025 | 65.36 | 66.21 | 65.19 | 66.11 | 66.11 | 1.86% | 191,127 |
| Aug 12, 2025 | 62.89 | 65.00 | 62.47 | 64.90 | 64.90 | 4.07% | 290,989 |
| Aug 11, 2025 | 62.50 | 62.85 | 61.88 | 62.36 | 62.36 | -0.24% | 173,012 |
| Aug 8, 2025 | 62.44 | 62.91 | 62.10 | 62.51 | 62.51 | 0.97% | 158,617 |
| Aug 7, 2025 | 63.53 | 63.78 | 61.73 | 61.91 | 61.91 | -1.87% | 166,692 |
| Aug 6, 2025 | 62.90 | 63.59 | 62.31 | 63.09 | 63.09 | -0.13% | 341,594 |
| Aug 5, 2025 | 61.50 | 63.30 | 61.30 | 63.17 | 63.17 | 1.59% | 277,568 |
| Aug 4, 2025 | 61.40 | 62.22 | 60.96 | 62.18 | 61.71 | 1.80% | 241,529 |
| Aug 1, 2025 | 61.60 | 61.70 | 60.48 | 61.08 | 60.62 | -1.60% | 218,165 |
| Jul 31, 2025 | 62.35 | 62.85 | 61.76 | 62.08 | 61.61 | -1.19% | 344,179 |
| Jul 30, 2025 | 64.76 | 64.83 | 62.60 | 62.82 | 62.35 | -2.54% | 243,439 |
| Jul 29, 2025 | 65.67 | 65.70 | 64.37 | 64.46 | 63.97 | -1.04% | 201,801 |
| Jul 28, 2025 | 65.10 | 65.55 | 64.78 | 65.14 | 64.65 | 0.12% | 180,111 |
| Jul 25, 2025 | 64.03 | 65.56 | 63.50 | 65.06 | 64.57 | 2.51% | 378,575 |
| Jul 24, 2025 | 65.00 | 65.12 | 63.39 | 63.47 | 62.99 | -2.85% | 166,862 |
| Jul 23, 2025 | 65.52 | 66.30 | 64.56 | 65.34 | 64.84 | 0.08% | 227,240 |
| Jul 22, 2025 | 66.02 | 66.45 | 65.10 | 65.28 | 64.79 | -0.98% | 253,606 |
| Jul 21, 2025 | 66.61 | 67.28 | 65.88 | 65.93 | 65.43 | -0.25% | 151,374 |
| Jul 18, 2025 | 67.70 | 67.70 | 65.57 | 66.09 | 65.59 | -1.67% | 222,898 |
| Jul 17, 2025 | 65.59 | 67.97 | 65.59 | 67.21 | 66.70 | 0.57% | 459,430 |
| Jul 16, 2025 | 67.38 | 67.70 | 66.19 | 66.83 | 66.33 | 0.18% | 357,345 |
| Jul 15, 2025 | 69.25 | 69.83 | 66.67 | 66.71 | 66.21 | -3.88% | 215,130 |
| Jul 14, 2025 | 68.73 | 69.72 | 68.61 | 69.40 | 68.88 | 1.05% | 184,208 |
| Jul 11, 2025 | 68.60 | 69.03 | 67.74 | 68.68 | 68.16 | -0.03% | 240,760 |
| Jul 10, 2025 | 68.55 | 69.51 | 68.11 | 68.70 | 68.18 | -0.33% | 309,844 |
| Jul 9, 2025 | 68.71 | 69.03 | 68.05 | 68.93 | 68.41 | 0.98% | 191,799 |
| Jul 8, 2025 | 68.03 | 69.01 | 66.80 | 68.26 | 67.75 | 0.44% | 168,769 |
| Jul 7, 2025 | 68.23 | 69.12 | 66.34 | 67.96 | 67.45 | -1.03% | 206,952 |
| Jul 3, 2025 | 68.17 | 69.12 | 67.41 | 68.67 | 68.15 | 1.42% | 133,203 |
| Jul 2, 2025 | 66.58 | 67.75 | 63.37 | 67.71 | 67.20 | 1.61% | 243,955 |